We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 50 | 2.27066303361 | 2202 | 2250 | 2160 | 397986 | 2202.98001439 | DE |
| 4 | 196 | 9.53307392996 | 2056 | 2250 | 2036 | 914335 | 2167.05799772 | DE |
| 12 | 299 | 15.3097798259 | 1953 | 2250 | 1950 | 667733 | 2137.64101983 | DE |
| 26 | 94 | 4.35588507878 | 2158 | 2250 | 1832 | 735822 | 2036.5678399 | DE |
| 52 | 365.5 | 19.374503048 | 1886.5 | 2250 | 1758.5 | 810389 | 1981.72212815 | DE |
| 156 | 523.5 | 30.2863754701 | 1728.5 | 2250 | 1312 | 715784 | 1805.25751057 | DE |
| 260 | 883 | 64.4996347699 | 1369 | 2250 | 608.6 | 836076 | 1611.8162718 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 2232 | 8 | 0.36 | 2220 | 2240 | 2214 | 400929 |
| 1732901400 | 2224 | 22 | 1.00 | 2196 | 2232 | 2196 | 541985 |
| 1732815000 | 2202 | 26 | 1.19 | 2186 | 2212 | 2184 | 272509 |
| 1732728600 | 2176 | 4 | 0.18 | 2172 | 2186 | 2160 | 308473 |
| 1732642200 | 2172 | -46 | -2.07 | 2202 | 2208 | 2162 | 466036 |
| 1732555800 | 2218 | 42 | 1.93 | 2210 | 2230 | 2204 | 1193984 |
| 1732296600 | 2176 | 52 | 2.45 | 2144 | 2190 | 2142 | 1059734 |
| 1732210200 | 2124 | 22 | 1.05 | 2106 | 2130 | 2086 | 421517 |
| 1732123800 | 2102 | -22 | -1.04 | 2128 | 2142 | 2094 | 454036 |
| 1732037400 | 2124 | -42 | -1.94 | 2168 | 2174 | 2118 | 438601 |
| 1731951000 | 2166 | 28 | 1.31 | 2138 | 2170 | 2132 | 611551 |
| 1731691800 | 2138 | 2 | 0.09 | 2128 | 2156 | 2114 | 622720 |
| 1731605400 | 2136 | -26 | -1.20 | 2156 | 2160 | 2102 | 1034768 |
| 1731519000 | 2162 | 6 | 0.28 | 2154 | 2164 | 2144 | 2530608 |
| 1731432600 | 2156 | -44 | -2.00 | 2184 | 2200 | 2148 | 2414041 |
| 1731346200 | 2200 | 34 | 1.57 | 2180 | 2218 | 2180 | 1182905 |
| 1731087000 | 2166 | -32 | -1.46 | 2200 | 2200 | 2148 | 764443 |
| 1731000600 | 2198 | 66 | 3.10 | 2146 | 2208 | 2146 | 2052660 |
| 1730914200 | 2132 | 36 | 1.72 | 2132 | 2160 | 2124 | 587793 |
| 1730827800 | 2096 | 40 | 1.95 | 2056 | 2100 | 2036 | 927408 |
| 1730741400 | 2056 | -44 | -2.10 | 2096 | 2104 | 2056 | 354719 |
| 1730482200 | 2100 | 10 | 0.48 | 2084 | 2108 | 2082 | 488994 |
| 1730395800 | 2090 | -12 | -0.57 | 2094 | 2116 | 2074 | 986119 |
| 1730309400 | 2102 | -18 | -0.85 | 2112 | 2126 | 2092 | 949353 |
| 1730223000 | 2120 | -6 | -0.28 | 2132 | 2136 | 2102 | 465800 |
| 1730136600 | 2126 | 20 | 0.95 | 2114 | 2134 | 2102 | 392987 |
| 1729873800 | 2106 | 8 | 0.38 | 2108 | 2114 | 2094 | 720619 |
| 1729787400 | 2098 | -2 | -0.10 | 2116 | 2122 | 2098 | 524072 |
| 1729701000 | 2100 | -38 | -1.78 | 2128 | 2136 | 2100 | 458822 |
| 1729614600 | 2138 | 14 | 0.66 | 2118 | 2138 | 2106 | 389007 |
| 1729528200 | 2124 | -36 | -1.67 | 2154 | 2160 | 2114 | 554946 |
| 1729269000 | 2160 | 12 | 0.56 | 2134 | 2166 | 2134 | 473652 |
| 1729182600 | 2148 | 10 | 0.47 | 2134 | 2150 | 2128 | 599916 |
| 1729096200 | 2138 | 30 | 1.42 | 2118 | 2152 | 2108 | 372564 |
| 1729009800 | 2108 | -16 | -0.75 | 2138 | 2140 | 2108 | 434901 |
| 1728923400 | 2124 | -14 | -0.65 | 2140 | 2140 | 2110 | 314273 |
| 1728664200 | 2138 | 14 | 0.66 | 2150 | 2150 | 2122 | 443693 |
| 1728577800 | 2124 | -12 | -0.56 | 2132 | 2142 | 2108 | 560361 |
| 1728491400 | 2136 | 14 | 0.66 | 2138 | 2144 | 2126 | 263546 |
| 1728405000 | 2122 | -34 | -1.58 | 2138 | 2140 | 2118 | 392166 |
| 1728318600 | 2156 | 2 | 0.09 | 2206 | 2206 | 2132 | 345145 |
| 1728059400 | 2154 | 26 | 1.22 | 2124 | 2174 | 2122 | 451056 |
| 1727973000 | 2128 | -28 | -1.30 | 2138 | 2142 | 2114 | 346492 |
| 1727886600 | 2156 | 14 | 0.65 | 2142 | 2158 | 2134 | 550707 |
| 1727800200 | 2142 | -24 | -1.11 | 2176 | 2176 | 2138 | 537257 |
| 1727713800 | 2166 | -32 | -1.46 | 2182 | 2222 | 2164 | 491701 |
| 1727454600 | 2198 | 0 | 0.00 | 2198 | 2204 | 2184 | 397321 |
| 1727368200 | 2198 | 70 | 3.29 | 2156 | 2206 | 2156 | 680014 |
| 1727281800 | 2128 | -6 | -0.28 | 2120 | 2170 | 2120 | 625091 |
| 1727195400 | 2134 | 22 | 1.04 | 2138 | 2158 | 2120 | 373983 |
| 1727109000 | 2112 | 8 | 0.38 | 2092 | 2122 | 2086 | 324843 |
| 1726849800 | 2104 | -60 | -2.77 | 2154 | 2170 | 2104 | 1490498 |
| 1726763400 | 2164 | 78 | 3.74 | 2114 | 2164 | 2108 | 604421 |
| 1726677000 | 2086 | -2 | -0.10 | 2096 | 2096 | 2076 | 412233 |
| 1726590600 | 2088 | 32 | 1.56 | 2080 | 2106 | 2070 | 472555 |
| 1726504200 | 2056 | -10 | -0.48 | 2052 | 2066 | 2052 | 1744140 |
| 1726245000 | 2066 | 30 | 1.47 | 2042 | 2066 | 2042 | 445607 |
| 1726158600 | 2036 | 53 | 2.67 | 2008 | 2044 | 2008 | 458057 |
| 1726072200 | 1983 | 17 | 0.86 | 1977 | 1994 | 1971 | 483064 |
| 1725985800 | 1966 | 5 | 0.25 | 1953 | 1969 | 1950 | 390305 |
| 1725899400 | 1961 | 23 | 1.19 | 1954 | 1973 | 1944 | 475901 |
| 1725640200 | 1938 | -25 | -1.27 | 1965 | 1975 | 1937 | 475424 |
| 1725553800 | 1963 | 7 | 0.36 | 1956 | 1963 | 1943 | 468284 |
| 1725467400 | 1956 | -5 | -0.25 | 1933 | 1959 | 1931 | 1271756 |
| 1725381000 | 1961 | -21 | -1.06 | 1987 | 2006 | 1945 | 437440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
